Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-10-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $12.19 | $19.25 | 316,000 | — | — |
| 2001-12-28 | $12.39 | $19.56 | 377,200 | — | — |
| 2001-12-27 | $12.20 | $19.26 | 331,600 | — | — |
| 2001-12-26 | $12.32 | $19.45 | 438,800 | — | — |
| 2001-12-24 | $11.82 | $18.67 | 128,800 | — | — |
| 2001-12-21 | $11.75 | $18.55 | 619,200 | — | — |
| 2001-12-20 | $11.75 | $18.55 | 811,600 | — | — |
| 2001-12-19 | $11.80 | $18.64 | 567,600 | — | — |
| 2001-12-18 | $11.76 | $18.57 | 1,174,400 | — | — |
| 2001-12-17 | $11.17 | $17.63 | 337,600 | — | — |
| 2001-12-14 | $11.03 | $17.41 | 483,200 | — | — |
| 2001-12-13 | $11.11 | $17.54 | 315,200 | — | — |
| 2001-12-12 | $10.99 | $17.35 | 314,800 | — | — |
| 2001-12-11 | $11.03 | $17.41 | 310,000 | — | — |
| 2001-12-10 | $11.03 | $17.42 | 334,000 | — | — |
| 2001-12-07 | $10.88 | $17.17 | 375,200 | — | — |
| 2001-12-06 | $10.91 | $17.23 | 497,200 | — | — |
| 2001-12-05 | $10.80 | $17.05 | 450,400 | — | — |
| 2001-12-04 | $10.80 | $17.05 | 527,200 | — | — |
| 2001-12-03 | $10.67 | $16.84 | 741,600 | — | — |
| 2001-11-30 | $10.68 | $16.86 | 828,400 | — | — |
| 2001-11-29 | $10.38 | $16.38 | 222,000 | — | — |
| 2001-11-28 | $10.26 | $16.20 | 787,200 | — | — |
| 2001-11-27 | $10.22 | $16.14 | 266,800 | — | — |
| 2001-11-26 | $10.24 | $16.17 | 265,200 | — | — |
| 2001-11-23 | $10.25 | $16.18 | 266,000 | — | — |
| 2001-11-21 | $10.16 | $16.05 | 802,000 | — | — |
| 2001-11-20 | $10.09 | $15.93 | 352,000 | — | — |
| 2001-11-19 | $10.28 | $16.23 | 434,000 | — | — |
| 2001-11-16 | $10.25 | $16.18 | 287,600 | — | — |
| 2001-11-15 | $10.18 | $16.07 | 338,000 | — | — |
| 2001-11-14 | $10.15 | $16.03 | 336,400 | — | — |
| 2001-11-13 | $10.08 | $15.91 | 1,338,000 | — | — |
| 2001-11-12 | $10.02 | $15.82 | 74,000 | — | — |
| 2001-11-09 | $9.68 | $15.29 | 630,400 | — | — |
| 2001-11-08 | $9.67 | $15.27 | 237,200 | — | — |
| 2001-11-07 | $10.00 | $15.78 | 145,600 | — | — |
| 2001-11-06 | $10.21 | $16.13 | 474,400 | — | — |
| 2001-11-05 | $10.02 | $15.81 | 382,000 | — | — |
| 2001-11-02 | $10.04 | $15.85 | 655,200 | — | — |
| 2001-11-01 | $9.84 | $15.50 | 712,800 | — | — |
| 2001-10-31 | $9.58 | $15.09 | 114,400 | — | — |
| 2001-10-30 | $9.40 | $14.80 | 328,800 | — | — |
| 2001-10-29 | $9.31 | $14.66 | 152,000 | — | — |
| 2001-10-26 | $9.38 | $14.77 | 213,200 | — | — |
| 2001-10-25 | $9.24 | $14.55 | 294,800 | — | — |
| 2001-10-24 | $9.39 | $14.80 | 208,000 | — | — |
| 2001-10-23 | $9.44 | $14.87 | 190,800 | — | — |
| 2001-10-22 | $9.64 | $15.19 | 354,400 | — | — |
| 2001-10-19 | $9.71 | $15.30 | 130,400 | — | — |
| 2001-10-18 | $9.75 | $15.36 | 271,200 | — | — |
| 2001-10-17 | $9.84 | $15.51 | 209,600 | — | — |
| 2001-10-16 | $10.01 | $15.77 | 885,600 | — | — |
| 2001-10-15 | $9.64 | $15.19 | 127,200 | — | — |
| 2001-10-12 | $9.46 | $14.91 | 859,600 | — | — |
| 2001-10-11 | $9.89 | $15.58 | 532,000 | — | — |
| 2001-10-10 | $9.66 | $15.22 | 202,800 | — | — |
| 2001-10-09 | $9.25 | $14.57 | 254,800 | — | — |
| 2001-10-08 | $9.30 | $14.66 | 227,600 | — | — |
| 2001-10-05 | $9.50 | $14.97 | 158,000 | — | — |
| 2001-10-04 | $9.43 | $14.85 | 168,400 | — | — |
| 2001-10-03 | $9.23 | $14.54 | 228,400 | — | — |
| 2001-10-02 | $8.93 | $14.06 | 327,600 | — | — |
| 2001-10-01 | $8.48 | $13.36 | 1,218,400 | — | — |
| 2001-09-28 | $9.06 | $14.27 | 677,200 | — | — |
| 2001-09-27 | $9.72 | $15.31 | 921,200 | — | — |
| 2001-09-26 | $9.38 | $14.77 | 1,221,600 | — | — |
| 2001-09-25 | $9.45 | $14.89 | 412,000 | — | — |
| 2001-09-24 | $9.11 | $14.35 | 454,000 | — | — |
| 2001-09-21 | $8.91 | $14.03 | 1,384,400 | — | — |
| 2001-09-20 | $9.12 | $14.36 | 314,000 | — | — |
| 2001-09-19 | $9.48 | $14.93 | 1,666,400 | — | — |
| 2001-09-18 | $9.78 | $15.41 | 1,251,600 | — | — |
| 2001-09-17 | $9.82 | $15.46 | 3,584,000 | — | — |
| 2001-09-10 | $9.27 | $14.61 | 172,400 | — | — |
| 2001-09-07 | $9.50 | $14.96 | 154,800 | — | — |
| 2001-09-06 | $9.55 | $15.04 | 88,400 | — | — |
| 2001-09-05 | $9.44 | $14.87 | 176,000 | — | — |
| 2001-09-04 | $9.47 | $14.91 | 166,800 | — | — |
| 2001-08-31 | $9.31 | $14.67 | 198,000 | — | — |
| 2001-08-30 | $9.31 | $14.67 | 304,400 | — | — |
| 2001-08-29 | $9.39 | $14.79 | 650,800 | — | — |
| 2001-08-28 | $9.40 | $14.81 | 192,000 | — | — |
| 2001-08-27 | $9.51 | $14.98 | 132,800 | — | — |
| 2001-08-24 | $9.55 | $15.05 | 283,200 | — | — |
| 2001-08-23 | $9.32 | $14.68 | 66,400 | — | — |
| 2001-08-22 | $9.31 | $14.67 | 82,000 | — | — |
| 2001-08-21 | $9.01 | $14.19 | 47,200 | — | — |
| 2001-08-20 | $9.17 | $14.45 | 196,000 | — | — |
| 2001-08-17 | $9.40 | $14.81 | 270,800 | — | — |
| 2001-08-16 | $9.59 | $15.11 | 139,600 | — | — |
| 2001-08-15 | $9.10 | $14.34 | 1,328,800 | — | — |
| 2001-08-14 | $8.93 | $14.07 | 1,019,200 | — | — |
| 2001-08-13 | $9.01 | $14.20 | 141,600 | — | — |
| 2001-08-10 | $9.00 | $14.18 | 152,000 | — | — |
| 2001-08-09 | $9.10 | $14.33 | 48,000 | — | — |
| 2001-08-08 | $8.94 | $14.08 | 218,800 | — | — |
| 2001-08-07 | $8.93 | $14.06 | 883,600 | — | — |
| 2001-08-06 | $9.29 | $14.64 | 357,200 | — | — |
| 2001-08-03 | $9.75 | $15.36 | 315,200 | — | — |
| 2001-08-02 | $9.38 | $14.77 | 204,400 | — | — |
| 2001-08-01 | $9.38 | $14.74 | 617,600 | — | — |
| 2001-07-31 | $8.91 | $14.01 | 1,579,600 | — | — |
| 2001-07-30 | $8.75 | $13.76 | 904,000 | — | — |
| 2001-07-27 | $9.01 | $14.17 | 5,094,800 | — | — |
| 2001-07-26 | $10.26 | $16.12 | 107,200 | — | — |
| 2001-07-25 | $10.50 | $16.51 | 55,200 | — | — |
| 2001-07-24 | $10.23 | $16.09 | 53,200 | — | — |
| 2001-07-23 | $10.15 | $15.96 | 117,200 | — | — |
| 2001-07-20 | $10.63 | $16.70 | 72,800 | — | — |
| 2001-07-19 | $10.76 | $16.91 | 70,800 | — | — |
| 2001-07-18 | $10.52 | $16.54 | 32,000 | — | — |
| 2001-07-17 | $10.83 | $17.02 | 223,200 | — | — |
| 2001-07-16 | $10.65 | $16.74 | 70,800 | — | — |
| 2001-07-13 | $11.14 | $17.51 | 656,800 | — | — |
| 2001-07-12 | $11.01 | $17.31 | 329,200 | — | — |
| 2001-07-11 | $10.49 | $16.49 | 106,400 | — | — |
| 2001-07-10 | $10.47 | $16.45 | 462,000 | — | — |
| 2001-07-09 | $10.42 | $16.38 | 333,600 | — | — |
| 2001-07-06 | $10.48 | $16.48 | 238,800 | — | — |
| 2001-07-05 | $10.56 | $16.60 | 263,600 | — | — |
| 2001-07-03 | $10.76 | $16.92 | 106,400 | — | — |
| 2001-07-02 | $10.52 | $16.54 | 173,600 | — | — |
| 2001-06-29 | $11.06 | $17.39 | 496,800 | — | — |
| 2001-06-28 | $10.76 | $16.91 | 185,200 | — | — |
| 2001-06-27 | $10.63 | $16.70 | 157,600 | — | — |
| 2001-06-26 | $10.83 | $17.02 | 347,600 | — | — |
| 2001-06-25 | $10.33 | $16.23 | 332,400 | — | — |
| 2001-06-22 | $10.26 | $16.13 | 278,400 | — | — |
| 2001-06-21 | $10.80 | $16.97 | 370,400 | — | — |
| 2001-06-20 | $10.74 | $16.88 | 226,400 | — | — |
| 2001-06-19 | $10.71 | $16.84 | 70,400 | — | — |
| 2001-06-18 | $10.71 | $16.84 | 104,400 | — | — |
| 2001-06-15 | $10.62 | $16.70 | 382,000 | — | — |
| 2001-06-14 | $11.00 | $17.29 | 277,600 | — | — |
| 2001-06-13 | $11.03 | $17.34 | 889,600 | — | — |
| 2001-06-12 | $10.75 | $16.90 | 606,000 | — | — |
| 2001-06-11 | $10.50 | $16.51 | 269,200 | — | — |
| 2001-06-08 | $10.43 | $16.39 | 395,200 | — | — |
| 2001-06-07 | $10.07 | $15.83 | 546,800 | — | — |
| 2001-06-06 | $9.75 | $15.33 | 758,000 | — | — |
| 2001-06-05 | $9.72 | $15.28 | 463,200 | — | — |
| 2001-06-04 | $9.59 | $15.08 | 300,400 | — | — |
| 2001-06-01 | $9.72 | $15.28 | 1,616,000 | — | — |
| 2001-05-31 | $9.33 | $14.66 | 777,200 | — | — |
| 2001-05-30 | $9.03 | $14.19 | 304,800 | — | — |
| 2001-05-29 | $8.91 | $14.01 | 236,800 | — | — |
| 2001-05-25 | $8.84 | $13.90 | 571,600 | — | — |
| 2001-05-24 | $9.06 | $14.25 | 732,000 | — | — |
| 2001-05-23 | $8.86 | $13.93 | 273,600 | — | — |
| 2001-05-22 | $9.19 | $14.44 | 254,000 | — | — |
| 2001-05-21 | $9.40 | $14.78 | 707,200 | — | — |
| 2001-05-18 | $9.26 | $14.56 | 1,669,600 | — | — |
| 2001-05-17 | $9.12 | $14.34 | 693,600 | — | — |
| 2001-05-16 | $9.25 | $14.55 | 564,000 | — | — |
| 2001-05-15 | $9.35 | $14.70 | 132,400 | — | — |
| 2001-05-14 | $9.35 | $14.70 | 164,400 | — | — |
| 2001-05-11 | $9.42 | $14.81 | 784,400 | — | — |
| 2001-05-10 | $9.51 | $14.95 | 473,600 | — | — |
| 2001-05-09 | $9.47 | $14.88 | 543,600 | — | — |
| 2001-05-08 | $9.53 | $14.97 | 630,000 | — | — |
| 2001-05-07 | $9.50 | $14.93 | 765,600 | — | — |
| 2001-05-04 | $9.29 | $14.61 | 139,600 | — | — |
| 2001-05-03 | $9.45 | $14.86 | 484,800 | — | — |
| 2001-05-02 | $9.41 | $14.79 | 312,000 | — | — |
| 2001-05-01 | $9.44 | $14.84 | 968,800 | — | — |
| 2001-04-30 | $9.75 | $15.29 | 259,600 | — | — |
| 2001-04-27 | $9.82 | $15.41 | 161,200 | — | — |
| 2001-04-26 | $9.81 | $15.39 | 254,000 | — | — |
| 2001-04-25 | $9.87 | $15.48 | 168,400 | — | — |
| 2001-04-24 | $9.75 | $15.30 | 129,600 | — | — |
| 2001-04-23 | $10.02 | $15.71 | 115,200 | — | — |
| 2001-04-20 | $9.90 | $15.53 | 175,200 | — | — |
| 2001-04-19 | $10.13 | $15.88 | 242,800 | — | — |
| 2001-04-18 | $10.08 | $15.81 | 546,800 | — | — |
| 2001-04-17 | $9.78 | $15.34 | 181,200 | — | — |
| 2001-04-16 | $9.75 | $15.29 | 418,000 | — | — |
| 2001-04-12 | $9.45 | $14.81 | 104,400 | — | — |
| 2001-04-11 | $9.23 | $14.47 | 147,600 | — | — |
| 2001-04-10 | $9.23 | $14.48 | 948,800 | — | — |
| 2001-04-09 | $9.00 | $14.12 | 300,400 | — | — |
| 2001-04-06 | $8.75 | $13.72 | 351,200 | — | — |
| 2001-04-05 | $9.03 | $14.17 | 186,000 | — | — |
| 2001-04-04 | $9.00 | $14.12 | 447,600 | — | — |
| 2001-04-03 | $8.94 | $14.02 | 205,200 | — | — |
| 2001-04-02 | $9.31 | $14.61 | 348,000 | — | — |
| 2001-03-30 | $8.88 | $13.92 | 426,800 | — | — |
| 2001-03-29 | $8.47 | $13.28 | 172,800 | — | — |
| 2001-03-28 | $8.52 | $13.36 | 110,800 | — | — |
| 2001-03-27 | $8.83 | $13.85 | 154,400 | — | — |
| 2001-03-26 | $9.23 | $14.48 | 373,600 | — | — |
| 2001-03-23 | $9.25 | $14.51 | 234,800 | — | — |
| 2001-03-22 | $8.94 | $14.02 | 190,400 | — | — |
| 2001-03-21 | $9.06 | $14.21 | 428,800 | — | — |
| 2001-03-20 | $8.44 | $13.23 | 2,500,800 | — | — |
| 2001-03-19 | $8.02 | $12.57 | 1,987,200 | — | — |
| 2001-03-16 | $8.97 | $14.07 | 4,016,000 | — | — |
| 2001-03-15 | $11.56 | $18.14 | 94,000 | — | — |
| 2001-03-14 | $11.69 | $18.33 | 182,800 | — | — |
| 2001-03-13 | $12.03 | $18.87 | 280,000 | — | — |
| 2001-03-12 | $11.00 | $17.25 | 322,400 | — | — |
| 2001-03-09 | $12.19 | $19.12 | 83,200 | — | — |
| 2001-03-08 | $12.23 | $19.19 | 78,000 | — | — |
| 2001-03-07 | $12.23 | $19.19 | 105,200 | — | — |
| 2001-03-06 | $12.08 | $18.95 | 132,400 | — | — |
| 2001-03-05 | $12.17 | $19.09 | 137,200 | — | — |
| 2001-03-02 | $12.14 | $19.04 | 158,400 | — | — |
| 2001-03-01 | $12.25 | $19.21 | 146,800 | — | — |
| 2001-02-28 | $12.23 | $19.19 | 211,600 | — | — |
| 2001-02-27 | $12.03 | $18.87 | 206,000 | — | — |
| 2001-02-26 | $12.14 | $19.04 | 170,400 | — | — |
| 2001-02-23 | $11.72 | $18.38 | 313,200 | — | — |
| 2001-02-22 | $12.25 | $19.21 | 246,400 | — | — |
| 2001-02-21 | $11.83 | $18.55 | 284,400 | — | — |
| 2001-02-20 | $11.31 | $17.74 | 124,400 | — | — |
| 2001-02-16 | $11.03 | $17.30 | 137,200 | — | — |
| 2001-02-15 | $11.36 | $17.82 | 214,000 | — | — |
| 2001-02-14 | $11.70 | $18.36 | 49,200 | — | — |
| 2001-02-13 | $11.61 | $18.21 | 244,800 | — | — |
| 2001-02-12 | $11.55 | $18.11 | 360,800 | — | — |
| 2001-02-09 | $11.41 | $17.89 | 112,800 | — | — |
| 2001-02-08 | $11.52 | $18.06 | 376,400 | — | — |
| 2001-02-07 | $11.19 | $17.55 | 329,200 | — | — |
| 2001-02-06 | $11.33 | $17.77 | 170,800 | — | — |
| 2001-02-05 | $11.00 | $17.25 | 85,200 | — | — |
| 2001-02-02 | $10.63 | $16.67 | 186,000 | — | — |
| 2001-02-01 | $11.48 | $18.01 | 166,800 | — | — |
| 2001-01-31 | $11.48 | $18.01 | 129,200 | — | — |
| 2001-01-30 | $11.38 | $17.81 | 130,400 | — | — |
| 2001-01-29 | $11.81 | $18.49 | 847,600 | — | — |
| 2001-01-26 | $11.75 | $18.40 | 275,200 | — | — |
| 2001-01-25 | $11.52 | $18.03 | 368,400 | — | — |
| 2001-01-24 | $11.88 | $18.59 | 171,200 | — | — |
| 2001-01-23 | $11.88 | $18.59 | 342,400 | — | — |
| 2001-01-22 | $11.55 | $18.08 | 117,600 | — | — |
| 2001-01-19 | $11.52 | $18.03 | 121,200 | — | — |
| 2001-01-18 | $11.75 | $18.40 | 246,000 | — | — |
| 2001-01-17 | $11.88 | $18.59 | 350,400 | — | — |
| 2001-01-16 | $11.66 | $18.25 | 281,600 | — | — |
| 2001-01-12 | $11.09 | $17.37 | 276,800 | — | — |
| 2001-01-11 | $11.22 | $17.56 | 166,000 | — | — |
| 2001-01-10 | $11.19 | $17.51 | 463,600 | — | — |
| 2001-01-09 | $11.00 | $17.22 | 389,200 | — | — |
| 2001-01-08 | $10.77 | $16.85 | 391,600 | — | — |
| 2001-01-05 | $10.50 | $16.44 | 358,000 | — | — |
| 2001-01-04 | $10.64 | $16.66 | 378,400 | — | — |
| 2001-01-03 | $10.69 | $16.73 | 365,600 | — | — |
| 2001-01-02 | $10.38 | $16.24 | 362,000 | — | — |